F-世芯(3661)每日收盤價分析
彰化一整天的股票觀查
今年
2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 3100.00 0 0% | 2995.00 -105 -3.39% | 3095.00 100 3.34% | 3200.00 105 3.39% | 3075.00 -125 -3.91% | 3100.00 25 0.81% | 2945.00 -155 -5% | 2795.00 -150 -5.09% | 2845.00 50 1.79% | 2920.00 75 2.64% | 2920.00 0 0% | 2905.00 -15 -0.51% | 3165.00 260 8.95% | 3105.00 -60 -1.9% | 3130.00 25 0.81% | 2996.3 | ||||||||||||||||
| 2 月 | 2950.00 -180 -5.75% | 3245.00 295 10% | 3345.00 100 3.08% | 3350.00 5 0.15% | 3605.00 255 7.61% | 3480.00 -125 -3.47% | 3525.00 45 1.29% | 3580.00 55 1.56% | 3665.00 85 2.37% | 3610.00 -55 -1.5% | 3590.00 -20 -0.55% | 3520.00 -70 -1.95% | 3380.00 -140 -3.98% | 3305.00 -75 -2.22% | 3450.00 145 4.39% | 3445.00 -5 -0.14% | 3305.00 -140 -4.06% | 3360.00 55 1.66% | 3285.00 -75 -2.23% | 3377.31 | ||||||||||||
| 3 月 | 3075.00 -210 -6.39% | 3025.00 -50 -1.63% | 3005.00 -20 -0.66% | 2890.00 -115 -3.83% | 2945.00 55 1.9% | 2855.00 -90 -3.06% | 2920.00 65 2.28% | 2855.00 -65 -2.23% | 2845.00 -10 -0.35% | 2795.00 -50 -1.76% | 2765.00 -30 -1.07% | 2885.00 120 4.34% | 2840.00 -45 -1.56% | 2888 |
說明:最高漲幅:10%最低跌幅:-6.39% 最高價:3665.00最低價:2765.00平均價:3118.09,灰色底表示週末,漲21天(2280)元,跌45天(-5060)元,平盤2天
10%=1,9%=2,8%=1,4%=2,3%=5,2%=6,1%=3,0%=3,-0%=3,-1%=3,-2%=4,-3%=5,-4%=6,-5%=9,-6%=15,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | 3661 | 2997640 | 18920 | 2147483647 | 3255.00 | 3295.00 | 3085.00 | 3100.00 | 180.00 | 0% | 3100.00 | 6 | 3105.00 | 2 | 43.22 |
| 2025-01-03 | 3661 | 4136456 | 16506 | 2147483647 | 3120.00 | 3155.00 | 2985.00 | 2995.00 | 105.00 | -3.39% | 2995.00 | 8 | 3000.00 | 14 | 41.76 |
| 2025-01-06 | 3661 | 2287408 | 6835 | 2147483647 | 3050.00 | 3120.00 | 3035.00 | 3095.00 | 100.00 | 3.34% | 3095.00 | 18 | 3100.00 | 23 | 43.15 |
| 2025-01-07 | 3661 | 2453133 | 8635 | 2147483647 | 3150.00 | 3235.00 | 3145.00 | 3200.00 | 105.00 | 3.39% | 3200.00 | 2 | 3205.00 | 6 | 44.62 |
| 2025-01-08 | 3661 | 3005784 | 13759 | 2147483647 | 3165.00 | 3230.00 | 3070.00 | 3075.00 | 125.00 | -3.91% | 3075.00 | 25 | 3080.00 | 3 | 42.88 |
| 2025-01-09 | 3661 | 1975877 | 6091 | 2147483647 | 3075.00 | 3145.00 | 3050.00 | 3100.00 | 25.00 | 0.81% | 3100.00 | 2 | 3105.00 | 5 | 43.22 |
| 2025-01-10 | 3661 | 3030778 | 15703 | 2147483647 | 3080.00 | 3085.00 | 2940.00 | 2945.00 | 155.00 | -5% | 2945.00 | 15 | 2950.00 | 1 | 41.06 |
| 2025-01-13 | 3661 | 3567504 | 15976 | 2147483647 | 2885.00 | 2915.00 | 2780.00 | 2795.00 | 150.00 | -5.09% | 2795.00 | 1 | 2800.00 | 1 | 38.97 |
| 2025-01-14 | 3661 | 2330895 | 6360 | 2147483647 | 2790.00 | 2880.00 | 2775.00 | 2845.00 | 50.00 | 1.79% | 2845.00 | 4 | 2850.00 | 4 | 39.67 |
| 2025-01-15 | 3661 | 1982825 | 5859 | 2147483647 | 2835.00 | 2920.00 | 2820.00 | 2920.00 | 75.00 | 2.64% | 2915.00 | 2 | 2920.00 | 564 | 40.71 |
| 2025-01-16 | 3661 | 2789529 | 6234 | 2147483647 | 2980.00 | 2980.00 | 2905.00 | 2920.00 | 0.00 | 0% | 2920.00 | 3 | 2925.00 | 1 | 40.71 |
| 2025-01-17 | 3661 | 2041653 | 5147 | 2147483647 | 2950.00 | 3000.00 | 2890.00 | 2905.00 | 15.00 | -0.51% | 2905.00 | 3 | 2910.00 | 2 | 40.50 |
| 2025-01-20 | 3661 | 3812520 | 13213 | 2147483647 | 2940.00 | 3190.00 | 2915.00 | 3165.00 | 260.00 | 8.95% | 3160.00 | 5 | 3165.00 | 36 | 44.13 |
| 2025-01-21 | 3661 | 2236029 | 7492 | 2147483647 | 3185.00 | 3205.00 | 3100.00 | 3105.00 | 60.00 | -1.9% | 3100.00 | 15 | 3105.00 | 17 | 43.29 |
| 2025-01-22 | 3661 | 2732311 | 6823 | 2147483647 | 3145.00 | 3205.00 | 3115.00 | 3130.00 | 25.00 | 0.81% | 3125.00 | 4 | 3130.00 | 1 | 43.64 |
| 2025-02-03 | 3661 | 3625110 | 11655 | 2147483647 | 2825.00 | 3010.00 | 2825.00 | 2950.00 | 180.00 | -5.75% | 2950.00 | 16 | 2955.00 | 3 | 41.13 |
| 2025-02-04 | 3661 | 3990854 | 15544 | 2147483647 | 2990.00 | 3245.00 | 2990.00 | 3245.00 | 295.00 | 10% | 3235.00 | 2 | 3245.00 | 18 | 45.25 |
| 2025-02-05 | 3661 | 3796781 | 11522 | 2147483647 | 3260.00 | 3380.00 | 3260.00 | 3345.00 | 100.00 | 3.08% | 3330.00 | 1 | 3345.00 | 29 | 46.64 |
| 2025-02-06 | 3661 | 2561308 | 8468 | 2147483647 | 3385.00 | 3385.00 | 3275.00 | 3350.00 | 5.00 | 0.15% | 3335.00 | 23 | 3350.00 | 22 | 46.71 |
| 2025-02-07 | 3661 | 5657554 | 22606 | 2147483647 | 3375.00 | 3655.00 | 3365.00 | 3605.00 | 255.00 | 7.61% | 3600.00 | 6 | 3605.00 | 6 | 50.26 |
| 2025-02-10 | 3661 | 2379020 | 13819 | 2147483647 | 3585.00 | 3620.00 | 3460.00 | 3480.00 | 125.00 | -3.47% | 3480.00 | 14 | 3485.00 | 22 | 48.52 |
| 2025-02-11 | 3661 | 2512432 | 7444 | 2147483647 | 3500.00 | 3585.00 | 3465.00 | 3525.00 | 45.00 | 1.29% | 3520.00 | 7 | 3525.00 | 1 | 49.15 |
| 2025-02-12 | 3661 | 2286877 | 8533 | 2147483647 | 3550.00 | 3580.00 | 3450.00 | 3580.00 | 55.00 | 1.56% | 3560.00 | 20 | 3580.00 | 28 | 49.92 |
| 2025-02-13 | 3661 | 4852539 | 15228 | 2147483647 | 3595.00 | 3735.00 | 3595.00 | 3665.00 | 85.00 | 2.37% | 3665.00 | 35 | 3670.00 | 26 | 51.10 |
| 2025-02-14 | 3661 | 3997324 | 11797 | 2147483647 | 3675.00 | 3785.00 | 3590.00 | 3610.00 | 55.00 | -1.5% | 3610.00 | 4 | 3615.00 | 2 | 50.33 |
| 2025-02-17 | 3661 | 2378715 | 8835 | 2147483647 | 3625.00 | 3695.00 | 3580.00 | 3590.00 | 20.00 | -0.55% | 3590.00 | 4 | 3595.00 | 14 | 50.06 |
| 2025-02-18 | 3661 | 2630901 | 12455 | 2147483647 | 3600.00 | 3630.00 | 3500.00 | 3520.00 | 70.00 | -1.95% | 3520.00 | 1 | 3525.00 | 3 | 49.08 |
| 2025-02-19 | 3661 | 3510559 | 16622 | 2147483647 | 3490.00 | 3545.00 | 3380.00 | 3380.00 | 140.00 | -3.98% | 3380.00 | 22 | 3385.00 | 5 | 47.13 |
| 2025-02-20 | 3661 | 3283200 | 15638 | 2147483647 | 3395.00 | 3425.00 | 3280.00 | 3305.00 | 75.00 | -2.22% | 3305.00 | 24 | 3310.00 | 1 | 46.08 |
| 2025-02-21 | 3661 | 2574716 | 8560 | 2147483647 | 3300.00 | 3450.00 | 3295.00 | 3450.00 | 145.00 | 4.39% | 3440.00 | 6 | 3450.00 | 16 | 48.10 |
| 2025-02-24 | 3661 | 3285697 | 11354 | 2147483647 | 3390.00 | 3445.00 | 3290.00 | 3445.00 | 5.00 | -0.14% | 3435.00 | 1 | 3445.00 | 11 | 48.03 |
| 2025-02-25 | 3661 | 2269657 | 9566 | 2147483647 | 3365.00 | 3380.00 | 3305.00 | 3305.00 | 140.00 | -4.06% | 3305.00 | 22 | 3310.00 | 8 | 46.08 |
| 2025-02-26 | 3661 | 2575138 | 6349 | 2147483647 | 3300.00 | 3415.00 | 3300.00 | 3360.00 | 55.00 | 1.66% | 3355.00 | 1 | 3360.00 | 4 | 46.85 |
| 2025-02-27 | 3661 | 2718929 | 8338 | 2147483647 | 3390.00 | 3425.00 | 3285.00 | 3285.00 | 75.00 | -2.23% | 3285.00 | 9 | 3290.00 | 1 | 45.80 |
| 2025-03-03 | 3661 | 5277929 | 22939 | 2147483647 | 3155.00 | 3165.00 | 2985.00 | 3075.00 | 210.00 | -6.39% | 3075.00 | 14 | 3080.00 | 1 | 42.88 |
| 2025-03-04 | 3661 | 2419795 | 10854 | 2147483647 | 2975.00 | 3040.00 | 2935.00 | 3025.00 | 50.00 | -1.63% | 3020.00 | 5 | 3025.00 | 3 | 42.18 |
| 2025-03-05 | 3661 | 2832763 | 9215 | 2147483647 | 3060.00 | 3135.00 | 3005.00 | 3005.00 | 20.00 | -0.66% | 3005.00 | 13 | 3010.00 | 3 | 41.90 |
| 2025-03-06 | 3661 | 4543385 | 22007 | 2147483647 | 3010.00 | 3020.00 | 2890.00 | 2890.00 | 115.00 | -3.83% | 2890.00 | 24 | 2895.00 | 1 | 40.30 |
| 2025-03-07 | 3661 | 3644709 | 8478 | 2147483647 | 2850.00 | 2990.00 | 2840.00 | 2945.00 | 55.00 | 1.9% | 2940.00 | 6 | 2945.00 | 8 | 41.06 |
| 2025-03-10 | 3661 | 3358102 | 16502 | 2147483647 | 2970.00 | 2975.00 | 2825.00 | 2855.00 | 90.00 | -3.06% | 2850.00 | 6 | 2855.00 | 14 | 39.81 |
| 2025-03-11 | 3661 | 3881760 | 12018 | 2147483647 | 2740.00 | 2920.00 | 2705.00 | 2920.00 | 65.00 | 2.28% | 2915.00 | 2 | 2920.00 | 7 | 40.71 |
| 2025-03-12 | 3661 | 2726662 | 9448 | 2147483647 | 2930.00 | 2990.00 | 2845.00 | 2855.00 | 65.00 | -2.23% | 2855.00 | 8 | 2860.00 | 4 | 39.81 |
| 2025-03-13 | 3661 | 2265692 | 7394 | 2147483647 | 2920.00 | 2960.00 | 2845.00 | 2845.00 | 10.00 | -0.35% | 2845.00 | 50 | 2850.00 | 2 | 39.67 |
| 2025-03-14 | 3661 | 2569387 | 9394 | 2147483647 | 2870.00 | 2905.00 | 2775.00 | 2795.00 | 50.00 | -1.76% | 2795.00 | 36 | 2800.00 | 6 | 34.97 |
| 2025-03-17 | 3661 | 2094855 | 7515 | 2147483647 | 2840.00 | 2860.00 | 2760.00 | 2765.00 | 30.00 | -1.07% | 2765.00 | 5 | 2775.00 | 5 | 34.60 |
| 2025-03-18 | 3661 | 1922611 | 5623 | 2147483647 | 2805.00 | 2885.00 | 2805.00 | 2885.00 | 120.00 | 4.34% | 2880.00 | 3 | 2885.00 | 13 | 36.10 |
| 2025-03-19 | 3661 | 2339651 | 6171 | 2147483647 | 2885.00 | 2930.00 | 2830.00 | 2840.00 | 45.00 | -1.56% | 2840.00 | 11 | 2845.00 | 3 | 35.54 |